6807 日本航空電子工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 776 | 782 | 772 | 776 | 36,000 | 776 |
| 2000-12-28 | 810 | 810 | 781 | 781 | 96,000 | 781 |
| 2000-12-27 | 802 | 802 | 790 | 794 | 101,000 | 794 |
| 2000-12-26 | 820 | 820 | 790 | 792 | 91,000 | 792 |
| 2000-12-25 | 824 | 829 | 800 | 801 | 179,000 | 801 |
| 2000-12-22 | 745 | 790 | 740 | 774 | 360,000 | 774 |
| 2000-12-21 | 706 | 748 | 700 | 715 | 629,000 | 715 |
| 2000-12-20 | 792 | 802 | 784 | 786 | 503,000 | 786 |
| 2000-12-19 | 879 | 879 | 832 | 832 | 194,000 | 832 |
| 2000-12-18 | 871 | 883 | 860 | 869 | 177,000 | 869 |
| 2000-12-15 | 904 | 911 | 866 | 866 | 306,000 | 866 |
| 2000-12-14 | 950 | 950 | 924 | 924 | 220,000 | 924 |
| 2000-12-13 | 963 | 971 | 939 | 960 | 716,000 | 960 |
| 2000-12-12 | 920 | 957 | 919 | 955 | 1,196,000 | 955 |
| 2000-12-11 | 899 | 920 | 895 | 911 | 208,000 | 911 |
| 2000-12-08 | 904 | 904 | 882 | 895 | 154,000 | 895 |
| 2000-12-07 | 919 | 920 | 897 | 902 | 132,000 | 902 |
| 2000-12-06 | 910 | 924 | 910 | 920 | 361,000 | 920 |
| 2000-12-05 | 919 | 920 | 904 | 907 | 178,000 | 907 |
| 2000-12-04 | 896 | 918 | 896 | 910 | 258,000 | 910 |
| 2000-12-01 | 862 | 895 | 862 | 895 | 232,000 | 895 |
| 2000-11-30 | 875 | 885 | 870 | 872 | 204,000 | 872 |
| 2000-11-29 | 909 | 910 | 891 | 895 | 200,000 | 895 |
| 2000-11-28 | 900 | 920 | 890 | 920 | 341,000 | 920 |
| 2000-11-27 | 899 | 900 | 893 | 899 | 189,000 | 899 |
| 2000-11-24 | 879 | 898 | 861 | 889 | 357,000 | 889 |
| 2000-11-22 | 886 | 908 | 875 | 880 | 302,000 | 880 |
| 2000-11-21 | 891 | 891 | 865 | 872 | 350,000 | 872 |
| 2000-11-20 | 900 | 910 | 895 | 896 | 176,000 | 896 |
| 2000-11-17 | 916 | 923 | 905 | 917 | 429,000 | 917 |
| 2000-11-16 | 918 | 930 | 900 | 926 | 473,000 | 926 |
| 2000-11-15 | 930 | 943 | 915 | 928 | 1,001,000 | 928 |
| 2000-11-14 | 866 | 894 | 866 | 890 | 410,000 | 890 |
| 2000-11-13 | 849 | 869 | 849 | 860 | 362,000 | 860 |
| 2000-11-10 | 905 | 906 | 885 | 889 | 209,000 | 889 |
| 2000-11-09 | 895 | 920 | 885 | 895 | 601,000 | 895 |
| 2000-11-08 | 905 | 929 | 904 | 915 | 528,000 | 915 |
| 2000-11-07 | 919 | 932 | 905 | 915 | 921,000 | 915 |
| 2000-11-06 | 885 | 940 | 881 | 929 | 2,321,000 | 929 |
| 2000-11-02 | 830 | 877 | 828 | 875 | 1,386,000 | 875 |
| 2000-11-01 | 790 | 845 | 785 | 839 | 702,000 | 839 |
| 2000-10-31 | 778 | 788 | 760 | 772 | 258,000 | 772 |
| 2000-10-30 | 819 | 820 | 785 | 798 | 288,000 | 798 |
| 2000-10-27 | 850 | 867 | 825 | 829 | 536,000 | 829 |
| 2000-10-26 | 800 | 850 | 791 | 850 | 638,000 | 850 |
| 2000-10-25 | 837 | 837 | 810 | 820 | 542,000 | 820 |
| 2000-10-24 | 828 | 854 | 826 | 843 | 621,000 | 843 |
| 2000-10-23 | 820 | 857 | 810 | 831 | 1,020,000 | 831 |
| 2000-10-20 | 817 | 828 | 799 | 820 | 1,316,000 | 820 |
| 2000-10-19 | 791 | 800 | 769 | 787 | 711,000 | 787 |
| 2000-10-18 | 724 | 725 | 700 | 721 | 129,000 | 721 |
| 2000-10-17 | 740 | 740 | 720 | 724 | 87,000 | 724 |
| 2000-10-16 | 730 | 740 | 727 | 740 | 84,000 | 740 |
| 2000-10-13 | 706 | 710 | 705 | 710 | 135,000 | 710 |
| 2000-10-12 | 720 | 730 | 712 | 725 | 78,000 | 725 |
| 2000-10-11 | 755 | 755 | 711 | 711 | 145,000 | 711 |
| 2000-10-10 | 730 | 749 | 726 | 749 | 108,000 | 749 |
| 2000-10-06 | 744 | 750 | 738 | 738 | 99,000 | 738 |
| 2000-10-05 | 768 | 770 | 745 | 760 | 240,000 | 760 |
| 2000-10-04 | 749 | 759 | 742 | 758 | 167,000 | 758 |
| 2000-10-03 | 769 | 770 | 745 | 759 | 213,000 | 759 |
| 2000-10-02 | 720 | 759 | 719 | 759 | 190,000 | 759 |
| 2000-09-29 | 760 | 764 | 740 | 742 | 130,000 | 742 |
| 2000-09-28 | 742 | 767 | 740 | 750 | 126,000 | 750 |
| 2000-09-27 | 765 | 765 | 741 | 742 | 185,000 | 742 |
| 2000-09-26 | 770 | 785 | 765 | 765 | 72,000 | 765 |
| 2000-09-25 | 770 | 775 | 763 | 768 | 121,000 | 768 |
| 2000-09-22 | 760 | 773 | 760 | 770 | 85,000 | 770 |
| 2000-09-21 | 777 | 795 | 777 | 790 | 84,000 | 790 |
| 2000-09-20 | 770 | 794 | 770 | 792 | 114,000 | 792 |
| 2000-09-19 | 770 | 770 | 753 | 760 | 129,000 | 760 |
| 2000-09-18 | 770 | 797 | 770 | 777 | 106,000 | 777 |
| 2000-09-14 | 773 | 799 | 770 | 790 | 129,000 | 790 |
| 2000-09-13 | 800 | 800 | 762 | 773 | 311,000 | 773 |
| 2000-09-12 | 792 | 801 | 790 | 796 | 192,000 | 796 |
| 2000-09-11 | 814 | 814 | 782 | 782 | 123,000 | 782 |
| 2000-09-08 | 780 | 820 | 775 | 820 | 310,000 | 820 |
| 2000-09-07 | 768 | 790 | 761 | 790 | 241,000 | 790 |
| 2000-09-06 | 790 | 795 | 775 | 778 | 198,000 | 778 |
| 2000-09-05 | 790 | 800 | 780 | 800 | 202,000 | 800 |
| 2000-09-04 | 820 | 820 | 800 | 800 | 144,000 | 800 |
| 2000-09-01 | 840 | 845 | 810 | 811 | 392,000 | 811 |
| 2000-08-31 | 788 | 838 | 788 | 838 | 277,000 | 838 |
| 2000-08-30 | 817 | 822 | 790 | 798 | 247,000 | 798 |
| 2000-08-29 | 843 | 843 | 821 | 827 | 324,000 | 827 |
| 2000-08-28 | 850 | 858 | 821 | 839 | 509,000 | 839 |
| 2000-08-25 | 816 | 845 | 810 | 845 | 769,000 | 845 |
| 2000-08-24 | 824 | 828 | 799 | 815 | 689,000 | 815 |
| 2000-08-23 | 815 | 849 | 810 | 828 | 1,899,000 | 828 |
| 2000-08-22 | 758 | 812 | 755 | 797 | 2,896,000 | 797 |
| 2000-08-21 | 730 | 770 | 727 | 749 | 319,000 | 749 |
| 2000-08-18 | 718 | 730 | 718 | 730 | 69,000 | 730 |
| 2000-08-17 | 743 | 750 | 723 | 734 | 91,000 | 734 |
| 2000-08-16 | 726 | 745 | 720 | 740 | 81,000 | 740 |
| 2000-08-15 | 715 | 720 | 705 | 720 | 91,000 | 720 |
| 2000-08-14 | 690 | 715 | 690 | 715 | 108,000 | 715 |
| 2000-08-11 | 680 | 688 | 680 | 688 | 50,000 | 688 |
| 2000-08-10 | 680 | 688 | 670 | 682 | 53,000 | 682 |
| 2000-08-09 | 670 | 680 | 670 | 680 | 45,000 | 680 |
| 2000-08-08 | 690 | 692 | 674 | 674 | 61,000 | 674 |
| 2000-08-07 | 666 | 689 | 665 | 689 | 59,000 | 689 |
| 2000-08-04 | 680 | 687 | 661 | 667 | 80,000 | 667 |
| 2000-08-03 | 686 | 694 | 677 | 678 | 78,000 | 678 |
| 2000-08-02 | 675 | 687 | 663 | 683 | 74,000 | 683 |
| 2000-08-01 | 644 | 673 | 644 | 666 | 58,000 | 666 |
| 2000-07-31 | 650 | 660 | 620 | 645 | 84,000 | 645 |
| 2000-07-28 | 660 | 675 | 660 | 674 | 102,000 | 674 |
| 2000-07-27 | 690 | 692 | 680 | 680 | 87,000 | 680 |
| 2000-07-26 | 700 | 705 | 693 | 703 | 126,000 | 703 |
| 2000-07-25 | 688 | 706 | 688 | 703 | 182,000 | 703 |
| 2000-07-24 | 675 | 680 | 658 | 672 | 124,000 | 672 |
| 2000-07-21 | 720 | 720 | 694 | 695 | 52,000 | 695 |
| 2000-07-19 | 690 | 715 | 690 | 712 | 152,000 | 712 |
| 2000-07-18 | 720 | 722 | 683 | 690 | 103,000 | 690 |
| 2000-07-17 | 714 | 733 | 714 | 732 | 93,000 | 732 |
| 2000-07-14 | 700 | 720 | 700 | 716 | 110,000 | 716 |
| 2000-07-13 | 725 | 725 | 690 | 690 | 165,000 | 690 |
| 2000-07-12 | 730 | 744 | 720 | 728 | 112,000 | 728 |
| 2000-07-11 | 730 | 736 | 725 | 725 | 173,000 | 725 |
| 2000-07-10 | 751 | 760 | 740 | 748 | 116,000 | 748 |
| 2000-07-07 | 770 | 778 | 750 | 750 | 179,000 | 750 |
| 2000-07-06 | 770 | 771 | 760 | 770 | 279,000 | 770 |
| 2000-07-05 | 768 | 793 | 768 | 770 | 539,000 | 770 |
| 2000-07-04 | 765 | 768 | 756 | 767 | 315,000 | 767 |
| 2000-07-03 | 726 | 770 | 725 | 760 | 557,000 | 760 |
| 2000-06-30 | 734 | 734 | 718 | 725 | 119,000 | 725 |
| 2000-06-29 | 720 | 739 | 720 | 730 | 300,000 | 730 |
| 2000-06-28 | 727 | 729 | 710 | 711 | 197,000 | 711 |
| 2000-06-27 | 728 | 730 | 717 | 730 | 157,000 | 730 |
| 2000-06-26 | 730 | 735 | 720 | 725 | 147,000 | 725 |
| 2000-06-23 | 710 | 725 | 710 | 720 | 278,000 | 720 |
| 2000-06-22 | 730 | 743 | 717 | 740 | 723,000 | 740 |
| 2000-06-21 | 710 | 758 | 708 | 748 | 1,903,000 | 748 |
| 2000-06-20 | 685 | 718 | 682 | 710 | 1,306,000 | 710 |
| 2000-06-19 | 655 | 677 | 650 | 677 | 293,000 | 677 |
| 2000-06-16 | 660 | 665 | 651 | 665 | 270,000 | 665 |
| 2000-06-15 | 663 | 665 | 640 | 640 | 252,000 | 640 |
| 2000-06-14 | 660 | 672 | 645 | 663 | 296,000 | 663 |
| 2000-06-13 | 659 | 678 | 649 | 665 | 943,000 | 665 |
| 2000-06-12 | 613 | 649 | 610 | 649 | 547,000 | 649 |
| 2000-06-09 | 600 | 612 | 600 | 609 | 165,000 | 609 |
| 2000-06-08 | 608 | 608 | 596 | 600 | 87,000 | 600 |
| 2000-06-07 | 610 | 612 | 595 | 600 | 87,000 | 600 |
| 2000-06-06 | 610 | 610 | 595 | 610 | 91,000 | 610 |
| 2000-06-05 | 614 | 615 | 603 | 608 | 99,000 | 608 |
| 2000-06-02 | 614 | 614 | 598 | 600 | 79,000 | 600 |
| 2000-06-01 | 580 | 600 | 580 | 586 | 50,000 | 586 |
| 2000-05-31 | 610 | 610 | 589 | 600 | 52,000 | 600 |
| 2000-05-30 | 590 | 600 | 580 | 589 | 36,000 | 589 |
| 2000-05-29 | 597 | 607 | 581 | 597 | 70,000 | 597 |
| 2000-05-26 | 603 | 614 | 595 | 597 | 95,000 | 597 |
| 2000-05-25 | 600 | 610 | 592 | 603 | 42,000 | 603 |
| 2000-05-24 | 569 | 580 | 561 | 580 | 56,000 | 580 |
| 2000-05-23 | 580 | 585 | 575 | 580 | 76,000 | 580 |
| 2000-05-22 | 575 | 594 | 575 | 581 | 75,000 | 581 |
| 2000-05-19 | 620 | 624 | 600 | 615 | 63,000 | 615 |
| 2000-05-18 | 630 | 630 | 613 | 620 | 86,000 | 620 |
| 2000-05-17 | 637 | 645 | 620 | 630 | 289,000 | 630 |
| 2000-05-16 | 604 | 638 | 596 | 627 | 384,000 | 627 |
| 2000-05-15 | 595 | 605 | 595 | 604 | 45,000 | 604 |
| 2000-05-12 | 595 | 610 | 590 | 610 | 54,000 | 610 |
| 2000-05-11 | 600 | 600 | 581 | 593 | 35,000 | 593 |
| 2000-05-10 | 598 | 618 | 589 | 618 | 82,000 | 618 |
| 2000-05-09 | 604 | 620 | 601 | 620 | 129,000 | 620 |
| 2000-05-08 | 621 | 638 | 608 | 608 | 95,000 | 608 |
| 2000-05-02 | 620 | 621 | 610 | 620 | 150,000 | 620 |
| 2000-05-01 | 590 | 620 | 581 | 610 | 175,000 | 610 |
| 2000-04-28 | 587 | 590 | 560 | 590 | 123,000 | 590 |
| 2000-04-27 | 588 | 595 | 576 | 589 | 146,000 | 589 |
| 2000-04-26 | 576 | 585 | 568 | 568 | 42,000 | 568 |
| 2000-04-25 | 595 | 595 | 560 | 568 | 68,000 | 568 |
| 2000-04-24 | 585 | 595 | 580 | 589 | 58,000 | 589 |
| 2000-04-21 | 555 | 574 | 555 | 574 | 59,000 | 574 |
| 2000-04-20 | 559 | 561 | 550 | 551 | 70,000 | 551 |
| 2000-04-19 | 570 | 570 | 550 | 565 | 75,000 | 565 |
| 2000-04-18 | 583 | 583 | 550 | 563 | 137,000 | 563 |
| 2000-04-17 | 542 | 550 | 500 | 522 | 243,000 | 522 |
| 2000-04-14 | 590 | 597 | 580 | 597 | 40,000 | 597 |
| 2000-04-13 | 600 | 612 | 592 | 600 | 107,000 | 600 |
| 2000-04-12 | 599 | 610 | 599 | 602 | 93,000 | 602 |
| 2000-04-11 | 610 | 618 | 598 | 598 | 96,000 | 598 |
| 2000-04-10 | 600 | 616 | 597 | 611 | 88,000 | 611 |
| 2000-04-07 | 600 | 602 | 590 | 591 | 141,000 | 591 |
| 2000-04-06 | 601 | 610 | 575 | 575 | 192,000 | 575 |
| 2000-04-05 | 615 | 616 | 598 | 610 | 166,000 | 610 |
| 2000-04-04 | 630 | 630 | 615 | 615 | 87,000 | 615 |
| 2000-04-03 | 630 | 637 | 615 | 626 | 196,000 | 626 |
| 2000-03-31 | 650 | 655 | 640 | 641 | 86,000 | 641 |
| 2000-03-30 | 670 | 670 | 655 | 656 | 177,000 | 656 |
| 2000-03-29 | 641 | 670 | 641 | 667 | 178,000 | 667 |
| 2000-03-28 | 660 | 660 | 644 | 655 | 79,000 | 655 |
| 2000-03-27 | 646 | 656 | 646 | 650 | 89,000 | 650 |
| 2000-03-24 | 649 | 670 | 640 | 644 | 225,000 | 644 |
| 2000-03-23 | 668 | 670 | 635 | 659 | 215,000 | 659 |
| 2000-03-22 | 693 | 693 | 665 | 668 | 406,000 | 668 |
| 2000-03-21 | 695 | 700 | 676 | 683 | 942,000 | 683 |
| 2000-03-17 | 619 | 665 | 615 | 665 | 1,219,000 | 665 |
| 2000-03-16 | 606 | 610 | 600 | 609 | 219,000 | 609 |
| 2000-03-15 | 594 | 625 | 586 | 606 | 426,000 | 606 |
| 2000-03-14 | 562 | 574 | 552 | 558 | 203,000 | 558 |
| 2000-03-13 | 613 | 620 | 561 | 572 | 226,000 | 572 |
| 2000-03-10 | 610 | 630 | 610 | 620 | 434,000 | 620 |
| 2000-03-09 | 620 | 638 | 610 | 610 | 556,000 | 610 |
| 2000-03-08 | 560 | 598 | 560 | 598 | 171,000 | 598 |
| 2000-03-07 | 588 | 598 | 580 | 590 | 210,000 | 590 |
| 2000-03-06 | 610 | 640 | 591 | 591 | 559,000 | 591 |
| 2000-03-03 | 600 | 605 | 581 | 585 | 406,000 | 585 |
| 2000-03-02 | 569 | 640 | 556 | 620 | 637,000 | 620 |
| 2000-03-01 | 550 | 569 | 536 | 569 | 479,000 | 569 |
| 2000-02-29 | 510 | 549 | 510 | 531 | 291,000 | 531 |
| 2000-02-28 | 518 | 520 | 501 | 510 | 202,000 | 510 |
| 2000-02-25 | 485 | 526 | 485 | 526 | 561,000 | 526 |
| 2000-02-24 | 468 | 490 | 468 | 475 | 245,000 | 475 |
| 2000-02-23 | 449 | 457 | 445 | 455 | 50,000 | 455 |
| 2000-02-22 | 445 | 451 | 441 | 451 | 32,000 | 451 |
| 2000-02-21 | 453 | 457 | 450 | 450 | 77,000 | 450 |
| 2000-02-18 | 448 | 460 | 448 | 457 | 55,000 | 457 |
| 2000-02-17 | 455 | 460 | 442 | 448 | 62,000 | 448 |
| 2000-02-16 | 470 | 470 | 455 | 470 | 66,000 | 470 |
| 2000-02-15 | 493 | 493 | 480 | 482 | 213,000 | 482 |
| 2000-02-14 | 474 | 490 | 470 | 488 | 293,000 | 488 |
| 2000-02-10 | 435 | 471 | 435 | 470 | 183,000 | 470 |
| 2000-02-09 | 440 | 448 | 435 | 435 | 77,000 | 435 |
| 2000-02-08 | 440 | 444 | 438 | 444 | 37,000 | 444 |
| 2000-02-07 | 456 | 456 | 440 | 440 | 50,000 | 440 |
| 2000-02-04 | 468 | 471 | 456 | 456 | 79,000 | 456 |
| 2000-02-03 | 450 | 470 | 450 | 468 | 329,000 | 468 |
| 2000-02-02 | 420 | 460 | 417 | 453 | 242,000 | 453 |
| 2000-02-01 | 411 | 420 | 411 | 420 | 37,000 | 420 |
| 2000-01-31 | 405 | 410 | 405 | 406 | 33,000 | 406 |
| 2000-01-28 | 420 | 430 | 410 | 420 | 53,000 | 420 |
| 2000-01-27 | 425 | 429 | 419 | 420 | 43,000 | 420 |
| 2000-01-26 | 415 | 425 | 415 | 425 | 24,000 | 425 |
| 2000-01-25 | 428 | 428 | 415 | 415 | 48,000 | 415 |
| 2000-01-24 | 425 | 427 | 415 | 418 | 26,000 | 418 |
| 2000-01-21 | 405 | 415 | 405 | 415 | 36,000 | 415 |
| 2000-01-20 | 420 | 420 | 407 | 410 | 32,000 | 410 |
| 2000-01-19 | 434 | 434 | 400 | 400 | 47,000 | 400 |
| 2000-01-18 | 410 | 440 | 408 | 440 | 82,000 | 440 |
| 2000-01-17 | 395 | 410 | 393 | 405 | 86,000 | 405 |
| 2000-01-14 | 371 | 395 | 371 | 390 | 75,000 | 390 |
| 2000-01-13 | 370 | 375 | 370 | 370 | 36,000 | 370 |
| 2000-01-12 | 380 | 380 | 370 | 370 | 30,000 | 370 |
| 2000-01-11 | 380 | 388 | 375 | 375 | 35,000 | 375 |
| 2000-01-07 | 374 | 380 | 370 | 370 | 74,000 | 370 |
| 2000-01-06 | 383 | 388 | 375 | 375 | 52,000 | 375 |
| 2000-01-05 | 385 | 390 | 381 | 383 | 31,000 | 383 |
| 2000-01-04 | 391 | 396 | 383 | 385 | 27,000 | 385 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
